| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | INR | 20.7 | 21 | 20.4 | 20.6 | 20.6 | -0.25 (-1.20%) | 3,118,657 |
| 17 May 2017 | INR | 21.35 | 21.65 | 20.8 | 20.85 | 20.85 | -0.65 (-3.02%) | 1,245,013 |
| 16 May 2017 | INR | 21.9 | 22.45 | 21.35 | 21.5 | 21.5 | +0.05 (+0.23%) | 10,081,006 |
| 15 May 2017 | INR | 22.35 | 22.35 | 21.35 | 21.45 | 21.45 | -0.75 (-3.38%) | 216,762 |
| 12 May 2017 | INR | 22.5 | 22.55 | 21.8 | 22.2 | 22.2 | +0.05 (+0.23%) | 7,061,133 |
| 11 May 2017 | INR | 22.7 | 22.7 | 21.85 | 22.15 | 22.15 | -0.1 (-0.45%) | 2,349,349 |
| 10 May 2017 | INR | 21.85 | 22.35 | 21.5 | 22.25 | 22.25 | +0.75 (+3.49%) | 3,044,506 |
| 9 May 2017 | INR | 21.7 | 21.8 | 21.45 | 21.5 | 21.5 | -0.35 (-1.60%) | 26,122 |
| 8 May 2017 | INR | 22 | 22.2 | 21.5 | 21.85 | 21.85 | -0.05 (-0.23%) | 1,183,658 |
| 5 May 2017 | INR | 21.6 | 22 | 21.1 | 21.9 | 21.9 | +0.4 (+1.86%) | 4,227,040 |
| 4 May 2017 | INR | 21.25 | 22.4 | 20.9 | 21.5 | 21.5 | +0.5 (+2.38%) | 6,314,568 |
| 3 May 2017 | INR | 20.4 | 23.35 | 20.4 | 21 | 21 | +0.95 (+4.74%) | 3,345,119 |
| 2 May 2017 | INR | 20.35 | 21.05 | 19.65 | 20.05 | 20.05 | +0.1 (+0.50%) | 172,159 |
| 28 Apr 2017 | INR | 19.9 | 20.25 | 19.4 | 19.95 | 19.95 | +0.2 (+1.01%) | 578,650 |
| 27 Apr 2017 | INR | 19.8 | 20.05 | 19.1 | 19.75 | 19.75 | +0.35 (+1.80%) | 1,477,440 |
| 26 Apr 2017 | INR | 19.95 | 20 | 19.2 | 19.4 | 19.4 | -0.5 (-2.51%) | 1,209,906 |
| 25 Apr 2017 | INR | 20.6 | 20.65 | 19.8 | 19.9 | 19.9 | -0.8 (-3.86%) | 845,827 |
| 24 Apr 2017 | INR | 20.75 | 21.2 | 20.4 | 20.7 | 20.7 | -0.3 (-1.43%) | 495,229 |
| 21 Apr 2017 | INR | 21.55 | 21.8 | 20.7 | 21 | 21 | -0.5 (-2.33%) | 303,854 |
| 20 Apr 2017 | INR | 21.4 | 22.1 | 21.25 | 21.5 | 21.5 | +0.4 (+1.90%) | 336,617 |
| 19 Apr 2017 | INR | 20.8 | 21.3 | 20.6 | 21.1 | 21.1 | +0.45 (+2.18%) | 979,629 |
| 18 Apr 2017 | INR | 21.05 | 21.45 | 20.1 | 20.65 | 20.65 | -0.55 (-2.59%) | 146,128 |
| 17 Apr 2017 | INR | 21.75 | 22.5 | 20.8 | 21.2 | 21.2 | -0.55 (-2.53%) | 2,006,871 |
| 13 Apr 2017 | INR | 22 | 22.7 | 21.5 | 21.75 | 21.75 | -0.05 (-0.23%) | 454,016 |
| 12 Apr 2017 | INR | 20.45 | 23.15 | 20.05 | 21.8 | 21.8 | +1.85 (+9.27%) | 2,159,414 |
| 11 Apr 2017 | INR | 22 | 22.5 | 19.9 | 19.95 | 19.95 | -2.05 (-9.32%) | 2,186,094 |
| 10 Apr 2017 | INR | 22.4 | 22.4 | 21.25 | 22 | 22 | +0.55 (+2.56%) | 359,579 |
| 7 Apr 2017 | INR | 20.2 | 22.2 | 20.1 | 21.45 | 21.45 | +1.6 (+8.06%) | 2,167,840 |
| 6 Apr 2017 | INR | 20.25 | 20.3 | 19.55 | 19.85 | 19.85 | -0.2 (-1.00%) | 107,646 |
| 5 Apr 2017 | INR | 20.5 | 20.55 | 20 | 20.05 | 20.05 | -0.45 (-2.20%) | 779,624 |
